KissMeData/004870/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	570	8	2	1.42	52815290	92996	97.29	566	573	560	730	394	562	567.93	0.69	0	-7385	580	570	564	554	548	568	552	558	168	500	390	1	1	111611693	636	13.90	0.38	12	0.08	41.00	1493.00	590	20230810	-3.39	425	20231024	34.12	574	-0.70	20240730	425	34.12	20240419	590	-3.39	20230810	425	34.12	20231024	0.00	N	004870	500	558 억		768118	N	N	180	N	00	N
3	20240731	150206	57	100.00	KOSPI		비금속광물	N	N	N	N		N	564	2	2	0.36	51434744	90569	94.75	566	573	560	730	394	562	567.91	0.69	0	-7378	580	570	564	554	548	568	552	558	168	500	390	1	1	111611693	629	13.76	0.38	12	0.08	41.00	1493.00	590	20230810	-4.41	425	20231024	32.71	574	-1.74	20240730	425	32.71	20240419	590	-4.41	20230810	425	32.71	20231024	0.00	N	004870	500	558 억		768118	N	N	270	N	00	N
4	20240731	140205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	568	6	2	1.07	42038516	73968	77.39	566	573	560	730	394	562	568.33	0.69	0	-6797	580	570	564	554	548	568	552	558	168	500	390	1	1	111611693	634	13.85	0.38	12	0.07	41.00	1493.00	590	20230810	-3.73	425	20231024	33.65	574	-1.05	20240730	425	33.65	20240419	590	-3.73	20230810	425	33.65	20231024	0.00	N	004870	500	558 억		768118	N	N	270	N	00	N
5	20240731	130204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	568	6	2	1.07	38003361	66876	69.97	566	573	560	730	394	562	568.27	0.69	0	-4850	580	570	564	554	548	568	552	558	168	500	390	1	1	111611693	634	13.85	0.38	12	0.06	41.00	1493.00	590	20230810	-3.73	425	20231024	33.65	574	-1.05	20240730	425	33.65	20240419	590	-3.73	20230810	425	33.65	20231024	0.00	N	004870	500	558 억		768118	N	N	270	N	00	N
6	20240731	120205	57	100.00	KOSPI		비금속광물	N	N	N	N		N	570	8	2	1.42	27801840	48914	51.17	566	573	560	730	394	562	568.38	0.69	0	-4590	580	570	564	554	548	568	552	558	168	500	390	1	1	111611693	636	13.90	0.38	12	0.04	41.00	1493.00	590	20230810	-3.39	425	20231024	34.12	574	-0.70	20240730	425	34.12	20240419	590	-3.39	20230810	425	34.12	20231024	0.00	N	004870	500	558 억		768118	N	N	270	N	00	N
7	20240731	110203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	564	2	2	0.36	9506489	16859	17.64	566	567	560	730	394	562	563.88	0.69	0	-1738	580	570	564	554	548	568	552	558	168	500	390	1	1	111611693	629	13.76	0.38	12	0.02	41.00	1493.00	590	20230810	-4.41	425	20231024	32.71	574	-1.74	20240730	425	32.71	20240419	590	-4.41	20230810	425	32.71	20231024	0.00	N	004870	500	558 억		768118	N	N	270	N	00	N
8	20240731	100204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	567	5	2	0.89	5567352	9876	10.33	566	567	560	730	394	562	563.73	0.69	0	-759	580	570	564	554	548	568	552	558	168	500	390	1	1	111611693	633	13.83	0.38	12	0.01	41.00	1493.00	590	20230810	-3.90	425	20231024	33.41	574	-1.22	20240730	425	33.41	20240419	590	-3.90	20230810	425	33.41	20231024	0.00	N	004870	500	558 억		768118	N	N	270	N	00	N
9	20240731	090201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	563	1	2	0.18	524237	928	0.97	566	567	563	730	394	562	564.91	0.69	0	-926	580	570	564	554	548	568	552	558	168	500	390	1	1	111611693	628	13.73	0.38	12	0.00	41.00	1493.00	590	20230810	-4.58	425	20231024	32.47	574	-1.92	20240730	425	32.47	20240419	590	-4.58	20230810	425	32.47	20231024	0.00	N	004870	500	558 억		768118	N	N	270	N	00	N
10	20240730	160159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	562	-2	5	-0.35	53245516	94429	29.08	570	574	558	733	395	564	563.87	0.68	0	6258	584	574	563	553	542	579	558	558	169	500	390	1	1	111611693	627	13.71	0.38	12	0.08	41.00	1493.00	595	20230724	-5.55	425	20231024	32.24	574	-2.09	20240730	425	32.24	20240419	590	-4.75	20230810	425	32.24	20231024	0.00	N	004870	500	558 억		761520	N	N	270	N	00	N
11	20240730	150203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	561	-3	5	-0.53	50680117	89864	27.67	570	574	558	733	395	564	563.96	0.68	0	6970	584	574	563	553	542	579	558	558	169	500	390	1	1	111611693	626	13.68	0.38	12	0.08	41.00	1493.00	595	20230724	-5.71	425	20231024	32.00	574	-2.26	20240730	425	32.00	20240419	590	-4.92	20230810	425	32.00	20231024	0.00	N	004870	500	558 억		761520	N	N	6	N	00	N
12	20240730	140201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	564	0	3	0.00	44968829	79706	24.54	570	574	558	733	395	564	564.18	0.68	0	6970	584	574	563	553	542	579	558	558	169	500	390	1	1	111611693	629	13.76	0.38	12	0.07	41.00	1493.00	595	20230724	-5.21	425	20231024	32.71	574	-1.74	20240730	425	32.71	20240419	590	-4.41	20230810	425	32.71	20231024	0.00	N	004870	500	558 억		761520	N	N	6	N	00	N
13	20240730	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	569	5	2	0.89	27336369	48452	14.92	570	574	558	733	395	564	564.19	0.68	0	7642	584	574	563	553	542	579	558	558	169	500	390	1	1	111611693	635	13.88	0.38	12	0.04	41.00	1493.00	595	20230724	-4.37	425	20231024	33.88	574	-0.87	20240730	425	33.88	20240419	590	-3.56	20230810	425	33.88	20231024	0.00	N	004870	500	558 억		761520	N	N	6	N	00	N
14	20240730	120201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	566	2	2	0.35	25428421	45097	13.89	570	574	558	733	395	564	563.86	0.68	0	7642	584	574	563	553	542	579	558	558	169	500	390	1	1	111611693	632	13.80	0.38	12	0.04	41.00	1493.00	595	20230724	-4.87	425	20231024	33.18	574	-1.39	20240730	425	33.18	20240419	590	-4.07	20230810	425	33.18	20231024	0.00	N	004870	500	558 억		761520	N	N	6	N	00	N
15	20240730	110202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	567	3	2	0.53	23720774	42091	12.96	570	574	558	733	395	564	563.56	0.68	0	7752	584	574	563	553	542	579	558	558	169	500	390	1	1	111611693	633	13.83	0.38	12	0.04	41.00	1493.00	595	20230724	-4.71	425	20231024	33.41	574	-1.22	20240730	425	33.41	20240419	590	-3.90	20230810	425	33.41	20231024	0.00	N	004870	500	558 억		761520	N	N	6	N	00	N
16	20240730	100202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	569	5	2	0.89	23385098	41499	12.78	570	574	558	733	395	564	563.51	0.68	0	7752	584	574	563	553	542	579	558	558	169	500	390	1	1	111611693	635	13.88	0.38	12	0.04	41.00	1493.00	595	20230724	-4.37	425	20231024	33.88	574	-0.87	20240730	425	33.88	20240419	590	-3.56	20230810	425	33.88	20231024	0.00	N	004870	500	558 억		761520	N	N	6	N	00	N
17	20240730	090203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	565	1	2	0.18	1687902	2972	0.92	570	572	564	733	395	564	567.93	0.68	0	-20	584	574	563	553	542	579	558	558	169	500	390	1	1	111611693	631	13.78	0.38	12	0.00	41.00	1493.00	595	20230724	-5.04	425	20231024	32.94	573	-1.40	20240729	425	32.94	20240419	590	-4.24	20230810	425	32.94	20231024	0.00	N	004870	500	558 억		761520	N	N	6	N	00	N
18	20240729	160202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	564	3	2	0.53	182709952	322707	83.52	562	573	552	729	393	561	566.18	0.69	0	18299	579	569	560	550	541	575	556	558	168	500	390	1	1	111611693	629	13.76	0.38	12	0.29	41.00	1493.00	613	20230721	-7.99	425	20231024	32.71	573	-1.57	20240729	425	32.71	20240419	590	-4.41	20230810	425	32.71	20231024	0.00	N	004870	500	558 억		767946	N	N	6	N	00	N
19	20240729	150200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	567	6	2	1.07	162591462	287006	74.28	562	573	552	729	393	561	566.51	0.69	0	18863	579	569	560	550	541	575	556	558	168	500	390	1	1	111611693	633	13.83	0.38	12	0.26	41.00	1493.00	613	20230721	-7.50	425	20231024	33.41	573	-1.05	20240729	425	33.41	20240419	590	-3.90	20230810	425	33.41	20231024	0.00	N	004870	500	558 억		767946	N	N	6	N	00	N
20	20240729	140201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	570	9	2	1.60	150849115	266313	68.92	562	573	552	729	393	561	566.44	0.69	0	18863	579	569	560	550	541	575	556	558	168	500	390	1	1	111611693	636	13.90	0.38	12	0.24	41.00	1493.00	613	20230721	-7.01	425	20231024	34.12	573	-0.52	20240729	425	34.12	20240419	590	-3.39	20230810	425	34.12	20231024	0.00	N	004870	500	558 억		767946	N	N	6	N	00	N
21	20240729	130204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	573	12	2	2.14	131786816	232980	60.29	562	573	552	729	393	561	565.66	0.69	0	18863	579	569	560	550	541	575	556	558	168	500	390	1	1	111611693	640	13.98	0.38	12	0.21	41.00	1493.00	613	20230721	-6.53	425	20231024	34.82	573	0.00	20240729	425	34.82	20240419	590	-2.88	20230810	425	34.82	20231024	0.00	N	004870	500	558 억		767946	N	N	6	N	00	N
22	20240729	120200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	570	9	2	1.60	117506449	208019	53.83	562	573	552	729	393	561	564.88	0.69	0	18863	579	569	560	550	541	575	556	558	168	500	390	1	1	111611693	636	13.90	0.38	12	0.19	41.00	1493.00	613	20230721	-7.01	425	20231024	34.12	573	-0.52	20240729	425	34.12	20240419	590	-3.39	20230810	425	34.12	20231024	0.00	N	004870	500	558 억		767946	N	N	6	N	00	N
23	20240729	110201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	568	7	2	1.25	71088724	126677	32.78	562	570	552	729	393	561	561.18	0.69	0	17971	579	569	560	550	541	575	556	558	168	500	390	1	1	111611693	634	13.85	0.38	12	0.11	41.00	1493.00	613	20230721	-7.34	425	20231024	33.65	570	0.00	20240726	425	33.65	20240419	590	-3.73	20230810	425	33.65	20231024	0.00	N	004870	500	558 억		767946	N	N	6	N	00	N
24	20240729	100201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	568	7	2	1.25	49034781	87788	22.72	562	568	552	729	393	561	558.56	0.69	0	24373	579	569	560	550	541	575	556	558	168	500	390	1	1	111611693	634	13.85	0.38	12	0.08	41.00	1493.00	613	20230721	-7.34	425	20231024	33.65	570	-0.35	20240726	425	33.65	20240419	590	-3.73	20230810	425	33.65	20231024	0.00	N	004870	500	558 억		767946	N	N	6	N	00	N
25	20240729	090201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	561	0	3	0.00	6640766	11837	3.06	562	562	561	729	393	561	561.02	0.69	0	-1255	579	569	560	550	541	575	556	558	168	500	390	1	1	111611693	626	13.68	0.38	12	0.01	41.00	1493.00	613	20230721	-8.48	425	20231024	32.00	570	-1.58	20240726	425	32.00	20240419	590	-4.92	20230810	425	32.00	20231024	0.00	N	004870	500	558 억		767946	N	N	6	N	00	N
26	20240726	160158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	561	8	2	1.45	216961088	386393	108.77	552	570	551	718	388	553	561.50	0.66	0	35060	591	572	550	531	509	581	540	558	165	500	380	1	1	111611693	626	13.68	0.38	12	0.35	41.00	1493.00	613	20230721	-8.48	425	20231024	32.00	570	-1.58	20240726	425	32.00	20240419	590	-4.92	20230810	425	32.00	20231024	0.00	N	004870	500	558 억		731995	N	N	6	N	00	N
27	20240726	150200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	563	10	2	1.81	211037815	375818	105.79	552	570	551	718	388	553	561.54	0.66	0	35758	591	572	550	531	509	581	540	558	165	500	380	1	1	111611693	628	13.73	0.38	12	0.34	41.00	1493.00	613	20230721	-8.16	425	20231024	32.47	570	-1.23	20240726	425	32.47	20240419	590	-4.58	20230810	425	32.47	20231024	0.00	N	004870	500	558 억		731995	N	N	0	N	00	N
28	20240726	140202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	557	4	2	0.72	204511654	364186	102.51	552	570	551	718	388	553	561.56	0.66	0	34642	591	572	550	531	509	581	540	558	165	500	380	1	1	111611693	622	13.59	0.37	12	0.33	41.00	1493.00	613	20230721	-9.14	425	20231024	31.06	570	-2.28	20240726	425	31.06	20240419	590	-5.59	20230810	425	31.06	20231024	0.00	N	004870	500	558 억		731995	N	N	0	N	00	N
29	20240726	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	560	7	2	1.27	178039221	316619	89.12	552	570	551	718	388	553	562.31	0.66	0	23458	591	572	550	531	509	581	540	558	165	500	380	1	1	111611693	625	13.66	0.38	12	0.28	41.00	1493.00	613	20230721	-8.65	425	20231024	31.76	570	-1.75	20240726	425	31.76	20240419	590	-5.08	20230810	425	31.76	20231024	0.00	N	004870	500	558 억		731995	N	N	0	N	00	N
30	20240726	120201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	565	12	2	2.17	170025701	302367	85.11	552	570	551	718	388	553	562.32	0.66	0	21585	591	572	550	531	509	581	540	558	165	500	380	1	1	111611693	631	13.78	0.38	12	0.27	41.00	1493.00	613	20230721	-7.83	425	20231024	32.94	570	-0.88	20240726	425	32.94	20240419	590	-4.24	20230810	425	32.94	20231024	0.00	N	004870	500	558 억		731995	N	N	0	N	00	N
31	20240726	110159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	563	10	2	1.81	122469426	218218	61.43	552	570	551	718	388	553	561.23	0.66	0	26539	591	572	550	531	509	581	540	558	165	500	380	1	1	111611693	628	13.73	0.38	12	0.20	41.00	1493.00	613	20230721	-8.16	425	20231024	32.47	570	-1.23	20240726	425	32.47	20240419	590	-4.58	20230810	425	32.47	20231024	0.00	N	004870	500	558 억		731995	N	N	0	N	00	N
32	20240726	100201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	569	16	2	2.89	104998302	187299	52.72	552	569	551	718	388	553	560.59	0.66	0	22312	591	572	550	531	509	581	540	558	165	500	380	1	1	111611693	635	13.88	0.38	12	0.17	41.00	1493.00	613	20230721	-7.18	425	20231024	33.88	569	0.00	20240725	425	33.88	20240419	590	-3.56	20230810	425	33.88	20231024	0.00	N	004870	500	558 억		731995	N	N	0	N	00	N
33	20240726	090200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	552	-1	5	-0.18	528816	958	0.27	552	552	552	718	388	553	552.00	0.66	0	-437	591	572	550	531	509	581	540	558	165	500	380	1	1	111611693	616	13.46	0.37	12	0.00	41.00	1493.00	613	20230721	-9.95	425	20231024	29.88	569	-2.99	20240725	425	29.88	20240419	590	-6.44	20230810	425	29.88	20231024	0.00	N	004870	500	558 억		731995	N	N	0	N	00	N
34	20240725	160200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	553	16	2	2.98	194841301	355060	670.58	537	569	528	698	376	537	548.71	0.67	0	-18807	542	539	535	532	528	541	534	558	161	500	370	1	1	111611693	617	13.49	0.37	12	0.32	41.00	1493.00	613	20230721	-9.79	425	20231024	30.12	569	-2.81	20240725	425	30.12	20240419	590	-6.27	20230810	425	30.12	20231024	0.00	N	004870	500	558 억		751693	N	N	0	N	00	N
35	20240725	150202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	552	15	2	2.79	186304733	339559	641.31	537	569	528	698	376	537	548.67	0.67	0	-19172	542	539	535	532	528	541	534	558	161	500	370	1	1	111611693	616	13.46	0.37	12	0.30	41.00	1493.00	613	20230721	-9.95	425	20231024	29.88	569	-2.99	20240725	425	29.88	20240419	590	-6.44	20230810	425	29.88	20231024	0.00	N	004870	500	558 억		751693	N	N	0	N	00	N
36	20240725	140201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	547	10	2	1.86	174227617	317545	599.73	537	569	528	698	376	537	548.67	0.67	0	-18129	542	539	535	532	528	541	534	558	161	500	370	1	1	111611693	611	13.34	0.37	12	0.28	41.00	1493.00	613	20230721	-10.77	425	20231024	28.71	569	-3.87	20240725	425	28.71	20240419	590	-7.29	20230810	425	28.71	20231024	0.00	N	004870	500	558 억		751693	N	N	0	N	00	N
37	20240725	130201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	550	13	2	2.42	154929859	282423	533.40	537	569	528	698	376	537	548.57	0.67	0	-18767	542	539	535	532	528	541	534	558	161	500	370	1	1	111611693	614	13.41	0.37	12	0.25	41.00	1493.00	613	20230721	-10.28	425	20231024	29.41	569	-3.34	20240725	425	29.41	20240419	590	-6.78	20230810	425	29.41	20231024	0.00	N	004870	500	558 억		751693	N	N	0	N	00	N
38	20240725	120201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	549	12	2	2.23	149744765	272998	515.60	537	569	528	698	376	537	548.52	0.67	0	-17465	542	539	535	532	528	541	534	558	161	500	370	1	1	111611693	613	13.39	0.37	12	0.24	41.00	1493.00	613	20230721	-10.44	425	20231024	29.18	569	-3.51	20240725	425	29.18	20240419	590	-6.95	20230810	425	29.18	20231024	0.00	N	004870	500	558 억		751693	N	N	0	N	00	N
39	20240725	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	554	17	2	3.17	87209084	159390	301.03	537	569	528	698	376	537	547.14	0.67	0	-9609	542	539	535	532	528	541	534	558	161	500	370	1	1	111611693	618	13.51	0.37	12	0.14	41.00	1493.00	613	20230721	-9.62	425	20231024	30.35	569	-2.64	20240725	425	30.35	20240419	590	-6.10	20230810	425	30.35	20231024	0.00	N	004870	500	558 억		751693	N	N	0	N	00	N
40	20240725	100200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	535	-2	5	-0.37	2629201	4957	9.36	537	537	528	698	376	537	530.40	0.67	0	961	542	539	535	532	528	541	534	558	161	500	370	1	1	111611693	597	13.05	0.36	12	0.00	41.00	1493.00	613	20230721	-12.72	425	20231024	25.88	551	-2.90	20240109	425	25.88	20240419	590	-9.32	20230810	425	25.88	20231024	0.00	N	004870	500	558 억		751693	N	N	0	N	00	N
41	20240725	090200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	536	-1	5	-0.19	36824	69	0.13	537	537	531	698	376	537	533.68	0.67	0	-5	542	539	535	532	528	541	534	558	161	500	370	1	1	111611693	598	13.07	0.36	12	0.00	41.00	1493.00	613	20230721	-12.56	425	20231024	26.12	551	-2.72	20240109	425	26.12	20240419	590	-9.15	20230810	425	26.12	20231024	0.00	N	004870	500	558 억		751693	N	N	0	N	00	N
42	20240724	160159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	537	2	2	0.37	28398498	52943	39.60	531	538	531	695	375	535	536.40	0.67	0	803	542	538	534	530	526	540	532	558	160	500	370	1	1	111611693	599	13.10	0.36	12	0.05	41.00	1493.00	613	20230721	-12.40	425	20231024	26.35	551	-2.54	20240109	425	26.35	20240419	595	-9.75	20230724	425	26.35	20231024	0.00	N	004870	500	558 억		750966	N	N	0	N	00	N
43	20240724	150201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	3	2	0.56	25726362	47963	35.87	531	538	531	695	375	535	536.38	0.67	0	945	542	538	534	530	526	540	532	558	160	500	370	1	1	111611693	600	13.12	0.36	12	0.04	41.00	1493.00	613	20230721	-12.23	425	20231024	26.59	551	-2.36	20240109	425	26.59	20240419	595	-9.58	20230724	425	26.59	20231024	0.00	N	004870	500	558 억		750966	N	N	0	N	00	N
44	20240724	140202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	536	1	2	0.19	23441281	43710	32.69	531	537	531	695	375	535	536.29	0.67	0	735	542	538	534	530	526	540	532	558	160	500	370	1	1	111611693	598	13.07	0.36	12	0.04	41.00	1493.00	613	20230721	-12.56	425	20231024	26.12	551	-2.72	20240109	425	26.12	20240419	595	-9.92	20230724	425	26.12	20231024	0.00	N	004870	500	558 억		750966	N	N	0	N	00	N
45	20240724	130200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	537	2	2	0.37	20458795	38155	28.54	531	537	531	695	375	535	536.20	0.67	0	735	542	538	534	530	526	540	532	558	160	500	370	1	1	111611693	599	13.10	0.36	12	0.03	41.00	1493.00	613	20230721	-12.40	425	20231024	26.35	551	-2.54	20240109	425	26.35	20240419	595	-9.75	20230724	425	26.35	20231024	0.00	N	004870	500	558 억		750966	N	N	0	N	00	N
46	20240724	120202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	536	1	2	0.19	15665016	29228	21.86	531	537	531	695	375	535	535.96	0.67	0	697	542	538	534	530	526	540	532	558	160	500	370	1	1	111611693	598	13.07	0.36	12	0.03	41.00	1493.00	613	20230721	-12.56	425	20231024	26.12	551	-2.72	20240109	425	26.12	20240419	595	-9.92	20230724	425	26.12	20231024	0.00	N	004870	500	558 억		750966	N	N	0	N	00	N
47	20240724	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	537	2	2	0.37	5648733	10569	7.91	531	537	531	695	375	535	534.46	0.67	0	697	542	538	534	530	526	540	532	558	160	500	370	1	1	111611693	599	13.10	0.36	12	0.01	41.00	1493.00	613	20230721	-12.40	425	20231024	26.35	551	-2.54	20240109	425	26.35	20240419	595	-9.75	20230724	425	26.35	20231024	0.00	N	004870	500	558 억		750966	N	N	0	N	00	N
48	20240724	100201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	535	0	3	0.00	4196198	7856	5.88	531	537	531	695	375	535	534.14	0.67	0	668	542	538	534	530	526	540	532	558	160	500	370	1	1	111611693	597	13.05	0.36	12	0.01	41.00	1493.00	613	20230721	-12.72	425	20231024	25.88	551	-2.90	20240109	425	25.88	20240419	595	-10.08	20230724	425	25.88	20231024	0.00	N	004870	500	558 억		750966	N	N	0	N	00	N
49	20240724	090201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	-4	5	-0.75	690429	1300	0.97	531	532	531	695	375	535	531.10	0.67	0	687	542	538	534	530	526	540	532	558	160	500	370	1	1	111611693	593	12.95	0.36	12	0.00	41.00	1493.00	613	20230721	-13.38	425	20231024	24.94	551	-3.63	20240109	425	24.94	20240419	595	-10.76	20230724	425	24.94	20231024	0.00	N	004870	500	558 억		750966	N	N	0	N	00	N
50	20240723	160200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	535	2	2	0.38	71530509	133686	86.08	534	538	530	692	374	533	535.06	0.67	0	2821	545	539	533	527	521	539	527	558	159	500	370	1	1	111611693	597	13.05	0.36	12	0.12	41.00	1493.00	618	20230717	-13.43	425	20231024	25.88	551	-2.90	20240109	425	25.88	20240419	595	-10.08	20230724	425	25.88	20231024	0.00	N	004870	500	558 억		748145	N	N	0	N	00	N
51	20240723	150203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	535	2	2	0.38	69860922	130566	84.07	534	538	530	692	374	533	535.06	0.67	0	2827	545	539	533	527	521	539	527	558	159	500	370	1	1	111611693	597	13.05	0.36	12	0.12	41.00	1493.00	618	20230717	-13.43	425	20231024	25.88	551	-2.90	20240109	425	25.88	20240419	595	-10.08	20230724	425	25.88	20231024	0.00	N	004870	500	558 억		748145	N	N	0	N	00	N
52	20240723	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	536	3	2	0.56	63333746	118371	76.22	534	538	530	692	374	533	535.04	0.67	0	2827	545	539	533	527	521	539	527	558	159	500	370	1	1	111611693	598	13.07	0.36	12	0.11	41.00	1493.00	618	20230717	-13.27	425	20231024	26.12	551	-2.72	20240109	425	26.12	20240419	595	-9.92	20230724	425	26.12	20231024	0.00	N	004870	500	558 억		748145	N	N	0	N	00	N
53	20240723	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	1	2	0.19	56330998	105282	67.79	534	538	530	692	374	533	535.05	0.67	0	2847	545	539	533	527	521	539	527	558	159	500	370	1	1	111611693	596	13.02	0.36	12	0.09	41.00	1493.00	618	20230717	-13.59	425	20231024	25.65	551	-3.09	20240109	425	25.65	20240419	595	-10.25	20230724	425	25.65	20231024	0.00	N	004870	500	558 억		748145	N	N	0	N	00	N
54	20240723	120201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	1	2	0.19	39632807	73998	47.65	534	538	532	692	374	533	535.59	0.67	0	638	545	539	533	527	521	539	527	558	159	500	370	1	1	111611693	596	13.02	0.36	12	0.07	41.00	1493.00	618	20230717	-13.59	425	20231024	25.65	551	-3.09	20240109	425	25.65	20240419	595	-10.25	20230724	425	25.65	20231024	0.00	N	004870	500	558 억		748145	N	N	0	N	00	N
55	20240723	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	535	2	2	0.38	37615783	70220	45.21	534	538	534	692	374	533	535.68	0.67	0	624	545	539	533	527	521	539	527	558	159	500	370	1	1	111611693	597	13.05	0.36	12	0.06	41.00	1493.00	618	20230717	-13.43	425	20231024	25.88	551	-2.90	20240109	425	25.88	20240419	595	-10.08	20230724	425	25.88	20231024	0.00	N	004870	500	558 억		748145	N	N	0	N	00	N
56	20240723	100201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	537	4	2	0.75	18102906	33774	21.75	534	538	534	692	374	533	536.00	0.67	0	296	545	539	533	527	521	539	527	558	159	500	370	1	1	111611693	599	13.10	0.36	12	0.03	41.00	1493.00	618	20230717	-13.11	425	20231024	26.35	551	-2.54	20240109	425	26.35	20240419	595	-9.75	20230724	425	26.35	20231024	0.00	N	004870	500	558 억		748145	N	N	0	N	00	N
57	20240723	090200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	1	2	0.19	20835	39	0.03	534	535	534	692	374	533	534.23	0.67	0	-1	545	539	533	527	521	539	527	558	159	500	370	1	1	111611693	596	13.02	0.36	12	0.00	41.00	1493.00	618	20230717	-13.59	425	20231024	25.65	551	-3.09	20240109	425	25.65	20240419	595	-10.25	20230724	425	25.65	20231024	0.00	N	004870	500	558 억		748145	N	N	0	N	00	N
58	20240722	160159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	0	3	0.00	82762325	155305	106.49	533	539	527	692	374	533	532.90	0.67	0	-351	547	540	536	529	525	538	527	558	159	500	370	1	1	111611693	595	13.00	0.36	12	0.14	41.00	1493.00	629	20230714	-15.26	425	20231024	25.41	551	-3.27	20240109	425	25.41	20240419	595	-10.42	20230724	425	25.41	20231024	0.00	N	004870	500	558 억		748485	N	N	0	N	00	N
59	20240722	150200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	-1	5	-0.19	81490439	152910	104.84	533	539	527	692	374	533	532.93	0.67	0	-399	547	540	536	529	525	538	527	558	159	500	370	1	1	111611693	594	12.98	0.36	12	0.14	41.00	1493.00	629	20230714	-15.42	425	20231024	25.18	551	-3.45	20240109	425	25.18	20240419	595	-10.59	20230724	425	25.18	20231024	0.00	N	004870	500	558 억		748485	N	N	0	N	00	N
60	20240722	140200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	1	2	0.19	76575641	143655	98.50	533	539	529	692	374	533	533.05	0.67	0	-316	547	540	536	529	525	538	527	558	159	500	370	1	1	111611693	596	13.02	0.36	12	0.13	41.00	1493.00	629	20230714	-15.10	425	20231024	25.65	551	-3.09	20240109	425	25.65	20240419	595	-10.25	20230724	425	25.65	20231024	0.00	N	004870	500	558 억		748485	N	N	0	N	00	N
61	20240722	130159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	530	-3	5	-0.56	65907099	123582	84.74	533	539	530	692	374	533	533.31	0.67	0	-479	547	540	536	529	525	538	527	558	159	500	370	1	1	111611693	592	12.93	0.35	12	0.11	41.00	1493.00	629	20230714	-15.74	425	20231024	24.71	551	-3.81	20240109	425	24.71	20240419	595	-10.92	20230724	425	24.71	20231024	0.00	N	004870	500	558 억		748485	N	N	0	N	00	N
62	20240722	120159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	0	3	0.00	59516210	111547	76.48	533	539	530	692	374	533	533.55	0.67	0	-479	547	540	536	529	525	538	527	558	159	500	370	1	1	111611693	595	13.00	0.36	12	0.10	41.00	1493.00	629	20230714	-15.26	425	20231024	25.41	551	-3.27	20240109	425	25.41	20240419	595	-10.42	20230724	425	25.41	20231024	0.00	N	004870	500	558 억		748485	N	N	0	N	00	N
63	20240722	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	0	3	0.00	54482651	102070	69.99	533	539	530	692	374	533	533.78	0.67	0	-479	547	540	536	529	525	538	527	558	159	500	370	1	1	111611693	595	13.00	0.36	12	0.09	41.00	1493.00	629	20230714	-15.26	425	20231024	25.41	551	-3.27	20240109	425	25.41	20240419	595	-10.42	20230724	425	25.41	20231024	0.00	N	004870	500	558 억		748485	N	N	0	N	00	N
64	20240722	100159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	1	2	0.19	30395306	56710	38.88	533	539	530	692	374	533	535.98	0.67	0	-510	547	540	536	529	525	538	527	558	159	500	370	1	1	111611693	596	13.02	0.36	12	0.05	41.00	1493.00	629	20230714	-15.10	425	20231024	25.65	551	-3.09	20240109	425	25.65	20240419	595	-10.25	20230724	425	25.65	20231024	0.00	N	004870	500	558 억		748485	N	N	0	N	00	N
65	20240722	090159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	0	3	0.00	1862153	3494	2.40	533	533	530	692	374	533	532.96	0.67	0	0	547	540	536	529	525	538	527	558	159	500	370	1	1	111611693	595	13.00	0.36	12	0.00	41.00	1493.00	629	20230714	-15.26	425	20231024	25.41	551	-3.27	20240109	425	25.41	20240419	595	-10.42	20230724	425	25.41	20231024	0.00	N	004870	500	558 억		748485	N	N	0	N	00	N
66	20240719	160157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	-7	5	-1.30	78339368	145806	150.13	537	543	532	702	378	540	537.28	0.67	0	1864	554	546	538	530	522	551	535	558	162	500	370	1	1	111611693	595	13.00	0.36	12	0.13	41.00	1493.00	629	20230714	-15.26	425	20231024	25.41	551	-3.27	20240109	425	25.41	20240419	613	-13.05	20230721	425	25.41	20231024	0.00	N	004870	500	558 억		746621	N	N	10	N	00	N
67	20240719	150158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	-7	5	-1.30	76283511	141951	146.16	537	543	532	702	378	540	537.39	0.67	0	3008	554	546	538	530	522	551	535	558	162	500	370	1	1	111611693	595	13.00	0.36	12	0.13	41.00	1493.00	629	20230714	-15.26	425	20231024	25.41	551	-3.27	20240109	425	25.41	20240419	613	-13.05	20230721	425	25.41	20231024	0.00	N	004870	500	558 억		746621	N	N	10	N	00	N
68	20240719	140159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	-2	5	-0.37	65005311	120799	124.38	537	543	536	702	378	540	538.13	0.67	0	-904	554	546	538	530	522	551	535	558	162	500	370	1	1	111611693	600	13.12	0.36	12	0.11	41.00	1493.00	629	20230714	-14.47	425	20231024	26.59	551	-2.36	20240109	425	26.59	20240419	613	-12.23	20230721	425	26.59	20231024	0.00	N	004870	500	558 억		746621	N	N	10	N	00	N
69	20240719	130157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	-1	5	-0.19	57939637	107656	110.85	537	543	536	702	378	540	538.19	0.67	0	-903	554	546	538	530	522	551	535	558	162	500	370	1	1	111611693	602	13.15	0.36	12	0.10	41.00	1493.00	629	20230714	-14.31	425	20231024	26.82	551	-2.18	20240109	425	26.82	20240419	613	-12.07	20230721	425	26.82	20231024	0.00	N	004870	500	558 억		746621	N	N	10	N	00	N
70	20240719	120156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	-1	5	-0.19	53688309	99773	102.73	537	543	536	702	378	540	538.10	0.67	0	-596	554	546	538	530	522	551	535	558	162	500	370	1	1	111611693	602	13.15	0.36	12	0.09	41.00	1493.00	629	20230714	-14.31	425	20231024	26.82	551	-2.18	20240109	425	26.82	20240419	613	-12.07	20230721	425	26.82	20231024	0.00	N	004870	500	558 억		746621	N	N	10	N	00	N
71	20240719	110158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	0	3	0.00	23801012	44172	45.48	537	543	537	702	378	540	538.83	0.67	0	-596	554	546	538	530	522	551	535	558	162	500	370	1	1	111611693	603	13.17	0.36	12	0.04	41.00	1493.00	629	20230714	-14.15	425	20231024	27.06	551	-2.00	20240109	425	27.06	20240419	613	-11.91	20230721	425	27.06	20231024	0.00	N	004870	500	558 억		746621	N	N	10	N	00	N
72	20240719	100148	57	100.00	KOSPI		비금속광물	N	N	N	N		N	539	-1	5	-0.19	10759290	19965	20.56	537	543	537	702	378	540	538.91	0.67	0	-596	554	546	538	530	522	551	535	558	162	500	370	1	1	111611693	602	13.15	0.36	12	0.02	41.00	1493.00	629	20230714	-14.31	425	20231024	26.82	551	-2.18	20240109	425	26.82	20240419	613	-12.07	20230721	425	26.82	20231024	0.00	N	004870	500	558 억		746621	N	N	10	N	00	N
73	20240719	090208	57	100.00	KOSPI		비금속광물	N	N	N	N		N	537	-3	5	-0.56	2523900	4700	4.84	537	537	537	702	378	540	537.00	0.67	0	-3027	554	546	538	530	522	551	535	558	162	500	370	1	1	111611693	599	13.10	0.36	12	0.00	41.00	1493.00	629	20230714	-14.63	425	20231024	26.35	551	-2.54	20240109	425	26.35	20240419	613	-12.40	20230721	425	26.35	20231024	0.00	N	004870	500	558 억		746621	N	N	10	N	00	N
74	20240718	160156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	-4	5	-0.74	52277413	97118	197.15	538	546	530	707	381	544	538.28	0.67	0	-6045	552	548	543	539	534	545	536	558	163	500	380	1	1	111611693	603	13.17	0.36	12	0.09	41.00	1493.00	629	20230714	-14.15	425	20231024	27.06	551	-2.00	20240109	425	27.06	20240419	613	-11.91	20230721	425	27.06	20231024	0.00	N	004870	500	558 억		752739	N	N	10	N	00	N
75	20240718	150157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	541	-3	5	-0.55	50236221	93338	189.48	538	546	530	707	381	544	538.22	0.67	0	-2669	552	548	543	539	534	545	536	558	163	500	380	1	1	111611693	604	13.20	0.36	12	0.08	41.00	1493.00	629	20230714	-13.99	425	20231024	27.29	551	-1.81	20240109	425	27.29	20240419	613	-11.75	20230721	425	27.29	20231024	0.00	N	004870	500	558 억		752739	N	N	19	N	00	N
76	20240718	140156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	-6	5	-1.10	46994881	87337	177.29	538	546	530	707	381	544	538.09	0.67	0	-2103	552	548	543	539	534	545	536	558	163	500	380	1	1	111611693	600	13.12	0.36	12	0.08	41.00	1493.00	629	20230714	-14.47	425	20231024	26.59	551	-2.36	20240109	425	26.59	20240419	613	-12.23	20230721	425	26.59	20231024	0.00	N	004870	500	558 억		752739	N	N	19	N	00	N
77	20240718	130156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	541	-3	5	-0.55	36657599	68193	138.43	538	546	530	707	381	544	537.56	0.67	0	-1942	552	548	543	539	534	545	536	558	163	500	380	1	1	111611693	604	13.20	0.36	12	0.06	41.00	1493.00	629	20230714	-13.99	425	20231024	27.29	551	-1.81	20240109	425	27.29	20240419	613	-11.75	20230721	425	27.29	20231024	0.00	N	004870	500	558 억		752739	N	N	19	N	00	N
78	20240718	120156	57	100.00	KOSPI		비금속광물	N	N	N	N		N	541	-3	5	-0.55	33489138	62333	126.54	538	546	530	707	381	544	537.26	0.67	0	981	552	548	543	539	534	545	536	558	163	500	380	1	1	111611693	604	13.20	0.36	12	0.06	41.00	1493.00	629	20230714	-13.99	425	20231024	27.29	551	-1.81	20240109	425	27.29	20240419	613	-11.75	20230721	425	27.29	20231024	0.00	N	004870	500	558 억		752739	N	N	19	N	00	N
79	20240718	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	545	1	2	0.18	29999957	55899	113.48	538	546	530	707	381	544	536.68	0.67	0	589	552	548	543	539	534	545	536	558	163	500	380	1	1	111611693	608	13.29	0.37	12	0.05	41.00	1493.00	629	20230714	-13.35	425	20231024	28.24	551	-1.09	20240109	425	28.24	20240419	613	-11.09	20230721	425	28.24	20231024	0.00	N	004870	500	558 억		752739	N	N	19	N	00	N
80	20240718	100157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	-4	5	-0.74	22635799	42360	85.99	538	540	530	707	381	544	534.37	0.67	0	3558	552	548	543	539	534	545	536	558	163	500	380	1	1	111611693	603	13.17	0.36	12	0.04	41.00	1493.00	629	20230714	-14.15	425	20231024	27.06	551	-2.00	20240109	425	27.06	20240419	613	-11.91	20230721	425	27.06	20231024	0.00	N	004870	500	558 억		752739	N	N	19	N	00	N
81	20240718	090159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	536	-8	5	-1.47	1797065	3341	6.78	538	538	536	707	381	544	537.88	0.67	0	1094	552	548	543	539	534	545	536	558	163	500	380	1	1	111611693	598	13.07	0.36	12	0.00	41.00	1493.00	629	20230714	-14.79	425	20231024	26.12	551	-2.72	20240109	425	26.12	20240419	613	-12.56	20230721	425	26.12	20231024	0.00	N	004870	500	558 억		752739	N	N	19	N	00	N
82	20240717	160201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	544	2	2	0.37	26824201	49259	34.07	546	547	538	704	380	542	544.55	0.68	0	-3316	551	546	542	537	533	549	540	558	162	500	370	1	1	111611693	607	13.27	0.36	12	0.04	41.00	1493.00	629	20230714	-13.51	425	20231024	28.00	551	-1.27	20240109	425	28.00	20240419	618	-11.97	20230717	425	28.00	20231024	0.00	N	004870	500	558 억		755982	N	N	19	N	00	N
83	20240717	150202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	543	1	2	0.18	23184316	42561	29.43	546	547	538	704	380	542	544.73	0.68	0	-901	551	546	542	537	533	549	540	558	162	500	370	1	1	111611693	606	13.24	0.36	12	0.04	41.00	1493.00	629	20230714	-13.67	425	20231024	27.76	551	-1.45	20240109	425	27.76	20240419	618	-12.14	20230717	425	27.76	20231024	0.00	N	004870	500	558 억		755982	N	N	1	N	00	N
84	20240717	140202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	543	1	2	0.18	20650150	37913	26.22	546	546	538	704	380	542	544.67	0.68	0	-141	551	546	542	537	533	549	540	558	162	500	370	1	1	111611693	606	13.24	0.36	12	0.03	41.00	1493.00	629	20230714	-13.67	425	20231024	27.76	551	-1.45	20240109	425	27.76	20240419	618	-12.14	20230717	425	27.76	20231024	0.00	N	004870	500	558 억		755982	N	N	1	N	00	N
85	20240717	130202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	546	4	2	0.74	20328338	37321	25.81	546	546	538	704	380	542	544.69	0.68	0	-170	551	546	542	537	533	549	540	558	162	500	370	1	1	111611693	609	13.32	0.37	12	0.03	41.00	1493.00	629	20230714	-13.20	425	20231024	28.47	551	-0.91	20240109	425	28.47	20240419	618	-11.65	20230717	425	28.47	20231024	0.00	N	004870	500	558 억		755982	N	N	1	N	00	N
86	20240717	120202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	543	1	2	0.18	17957132	32969	22.80	546	546	538	704	380	542	544.67	0.68	0	-170	551	546	542	537	533	549	540	558	162	500	370	1	1	111611693	606	13.24	0.36	12	0.03	41.00	1493.00	629	20230714	-13.67	425	20231024	27.76	551	-1.45	20240109	425	27.76	20240419	618	-12.14	20230717	425	27.76	20231024	0.00	N	004870	500	558 억		755982	N	N	1	N	00	N
87	20240717	110202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	543	1	2	0.18	15081672	27682	19.14	546	546	538	704	380	542	544.82	0.68	0	-167	551	546	542	537	533	549	540	558	162	500	370	1	1	111611693	606	13.24	0.36	12	0.02	41.00	1493.00	629	20230714	-13.67	425	20231024	27.76	551	-1.45	20240109	425	27.76	20240419	618	-12.14	20230717	425	27.76	20231024	0.00	N	004870	500	558 억		755982	N	N	1	N	00	N
88	20240717	100201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	546	4	2	0.74	9644366	17707	12.25	546	546	538	704	380	542	544.66	0.68	0	-167	551	546	542	537	533	549	540	558	162	500	370	1	1	111611693	609	13.32	0.37	12	0.02	41.00	1493.00	629	20230714	-13.20	425	20231024	28.47	551	-0.91	20240109	425	28.47	20240419	618	-11.65	20230717	425	28.47	20231024	0.00	N	004870	500	558 억		755982	N	N	1	N	00	N
89	20240717	090150	57	100.00	KOSPI		비금속광물	N	N	N	N		N	545	3	2	0.55	1372437	2515	1.74	546	546	538	704	380	542	545.70	0.68	0	-1	551	546	542	537	533	549	540	558	162	500	370	1	1	111611693	608	13.29	0.37	12	0.00	41.00	1493.00	629	20230714	-13.35	425	20231024	28.24	551	-1.09	20240109	425	28.24	20240419	618	-11.81	20230717	425	28.24	20231024	0.00	N	004870	500	558 억		755982	N	N	1	N	00	N
90	20240716	160202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	542	2	2	0.37	76086643	140397	51.79	538	547	538	702	378	540	541.94	0.69	0	-9735	557	548	538	529	519	553	534	558	162	500	370	1	1	111611693	605	13.22	0.36	12	0.13	41.00	1493.00	629	20230714	-13.83	425	20231024	27.53	551	-1.63	20240109	425	27.53	20240419	618	-12.30	20230717	425	27.53	20231024	0.00	N	004870	500	558 억		764808	N	N	1	N	00	N
91	20240716	150204	57	100.00	KOSPI		비금속광물	N	N	N	N		N	541	1	2	0.19	72897085	134503	49.62	538	547	538	702	378	540	541.97	0.69	0	-5837	557	548	538	529	519	553	534	558	162	500	370	1	1	111611693	604	13.20	0.36	12	0.12	41.00	1493.00	629	20230714	-13.99	425	20231024	27.29	551	-1.81	20240109	425	27.29	20240419	618	-12.46	20230717	425	27.29	20231024	0.00	N	004870	500	558 억		764808	N	N	4	N	00	N
92	20240716	140203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	0	3	0.00	68598327	126546	46.68	538	547	538	702	378	540	542.08	0.69	0	-5320	557	548	538	529	519	553	534	558	162	500	370	1	1	111611693	603	13.17	0.36	12	0.11	41.00	1493.00	629	20230714	-14.15	425	20231024	27.06	551	-2.00	20240109	425	27.06	20240419	618	-12.62	20230717	425	27.06	20231024	0.00	N	004870	500	558 억		764808	N	N	4	N	00	N
93	20240716	130203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	541	1	2	0.19	48961356	90121	33.25	538	547	538	702	378	540	543.28	0.69	0	-5318	557	548	538	529	519	553	534	558	162	500	370	1	1	111611693	604	13.20	0.36	12	0.08	41.00	1493.00	629	20230714	-13.99	425	20231024	27.29	551	-1.81	20240109	425	27.29	20240419	618	-12.46	20230717	425	27.29	20231024	0.00	N	004870	500	558 억		764808	N	N	4	N	00	N
94	20240716	120203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	542	2	2	0.37	38649384	71040	26.21	538	547	538	702	378	540	544.05	0.69	0	-5318	557	548	538	529	519	553	534	558	162	500	370	1	1	111611693	605	13.22	0.36	12	0.06	41.00	1493.00	629	20230714	-13.83	425	20231024	27.53	551	-1.63	20240109	425	27.53	20240419	618	-12.30	20230717	425	27.53	20231024	0.00	N	004870	500	558 억		764808	N	N	4	N	00	N
95	20240716	110203	57	100.00	KOSPI		비금속광물	N	N	N	N		N	542	2	2	0.37	35380979	64995	23.98	538	547	538	702	378	540	544.36	0.69	0	-5318	557	548	538	529	519	553	534	558	162	500	370	1	1	111611693	605	13.22	0.36	12	0.06	41.00	1493.00	629	20230714	-13.83	425	20231024	27.53	551	-1.63	20240109	425	27.53	20240419	618	-12.30	20230717	425	27.53	20231024	0.00	N	004870	500	558 억		764808	N	N	4	N	00	N
96	20240716	100202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	545	5	2	0.93	31941571	58657	21.64	538	547	538	702	378	540	544.55	0.69	0	-3486	557	548	538	529	519	553	534	558	162	500	370	1	1	111611693	608	13.29	0.37	12	0.05	41.00	1493.00	629	20230714	-13.35	425	20231024	28.24	551	-1.09	20240109	425	28.24	20240419	618	-11.81	20230717	425	28.24	20231024	0.00	N	004870	500	558 억		764808	N	N	4	N	00	N
97	20240716	090201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	-2	5	-0.37	1225564	2278	0.84	538	538	538	702	378	540	538.00	0.69	0	-38	557	548	538	529	519	553	534	558	162	500	370	1	1	111611693	600	13.12	0.36	12	0.00	41.00	1493.00	629	20230714	-14.47	425	20231024	26.59	551	-2.36	20240109	425	26.59	20240419	618	-12.94	20230717	425	26.59	20231024	0.00	N	004870	500	558 억		764808	N	N	4	N	00	N
98	20240715	160200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	8	2	1.50	146644692	271022	202.71	532	547	528	691	373	532	541.08	0.69	0	-2284	546	539	532	525	518	542	528	558	159	500	370	1	1	111611693	603	13.17	0.36	12	0.24	41.00	1493.00	629	20230714	-14.15	425	20231024	27.06	551	-2.00	20240109	425	27.06	20240419	618	-12.62	20230717	425	27.06	20231024	0.00	N	004870	500	558 억		767942	N	N	4	N	00	N
99	20240715	150201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	543	11	2	2.07	142295461	262981	196.70	532	547	528	691	373	532	541.09	0.69	0	-2720	546	539	532	525	518	542	528	558	159	500	370	1	1	111611693	606	13.24	0.36	12	0.24	41.00	1493.00	629	20230714	-13.67	425	20231024	27.76	551	-1.45	20240109	425	27.76	20240419	618	-12.14	20230717	425	27.76	20231024	0.00	N	004870	500	558 억		767942	N	N	3	N	00	N
100	20240715	140200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	540	8	2	1.50	127643133	235864	176.42	532	547	528	691	373	532	541.17	0.69	0	-7135	546	539	532	525	518	542	528	558	159	500	370	1	1	111611693	603	13.17	0.36	12	0.21	41.00	1493.00	629	20230714	-14.15	425	20231024	27.06	551	-2.00	20240109	425	27.06	20240419	618	-12.62	20230717	425	27.06	20231024	0.00	N	004870	500	558 억		767942	N	N	3	N	00	N
101	20240715	130201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	6	2	1.13	121982163	225349	168.55	532	547	528	691	373	532	541.30	0.69	0	-6731	546	539	532	525	518	542	528	558	159	500	370	1	1	111611693	600	13.12	0.36	12	0.20	41.00	1493.00	629	20230714	-14.47	425	20231024	26.59	551	-2.36	20240109	425	26.59	20240419	618	-12.94	20230717	425	26.59	20231024	0.00	N	004870	500	558 억		767942	N	N	3	N	00	N
102	20240715	120201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	6	2	1.13	120929015	223399	167.09	532	547	528	691	373	532	541.31	0.69	0	-6717	546	539	532	525	518	542	528	558	159	500	370	1	1	111611693	600	13.12	0.36	12	0.20	41.00	1493.00	629	20230714	-14.47	425	20231024	26.59	551	-2.36	20240109	425	26.59	20240419	618	-12.94	20230717	425	26.59	20231024	0.00	N	004870	500	558 억		767942	N	N	3	N	00	N
103	20240715	110201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	6	2	1.13	117706902	217427	162.63	532	547	528	691	373	532	541.36	0.69	0	-6701	546	539	532	525	518	542	528	558	159	500	370	1	1	111611693	600	13.12	0.36	12	0.19	41.00	1493.00	629	20230714	-14.47	425	20231024	26.59	551	-2.36	20240109	425	26.59	20240419	618	-12.94	20230717	425	26.59	20231024	0.00	N	004870	500	558 억		767942	N	N	3	N	00	N
104	20240715	100202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	541	9	2	1.69	58593014	107934	80.73	532	547	528	691	373	532	542.86	0.69	0	-9406	546	539	532	525	518	542	528	558	159	500	370	1	1	111611693	604	13.20	0.36	12	0.10	41.00	1493.00	629	20230714	-13.99	425	20231024	27.29	551	-1.81	20240109	425	27.29	20240419	618	-12.46	20230717	425	27.29	20231024	0.00	N	004870	500	558 억		767942	N	N	3	N	00	N
105	20240715	090202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	528	-4	5	-0.75	311552	590	0.44	532	532	528	691	373	532	528.05	0.69	0	571	546	539	532	525	518	542	528	558	159	500	370	1	1	111611693	589	12.88	0.35	12	0.00	41.00	1493.00	629	20230714	-16.06	425	20231024	24.24	551	-4.17	20240109	425	24.24	20240419	618	-14.56	20230717	425	24.24	20231024	0.00	N	004870	500	558 억		767942	N	N	3	N	00	N
106	20240712	160200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	1	2	0.19	70925633	133697	60.56	531	539	525	690	372	531	530.50	0.70	0	-9769	541	536	530	525	519	538	527	558	159	500	370	1	1	111611693	594	12.98	0.36	12	0.12	41.00	1493.00	629	20230714	-15.42	425	20231024	25.18	551	-3.45	20240109	425	25.18	20240419	629	-15.42	20230714	425	25.18	20231024	0.00	N	004870	500	558 억		777669	N	N	3	N	00	N
107	20240712	150200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	528	-3	5	-0.56	59355514	111899	50.69	531	539	525	690	372	531	530.44	0.70	0	-2868	541	536	530	525	519	538	527	558	159	500	370	1	1	111611693	589	12.88	0.35	12	0.10	41.00	1493.00	629	20230714	-16.06	425	20231024	24.24	551	-4.17	20240109	425	24.24	20240419	629	-16.06	20230714	425	24.24	20231024	0.00	N	004870	500	558 억		777669	N	N	89	N	00	N
108	20240712	140202	57	100.00	KOSPI		비금속광물	N	N	N	N		N	529	-2	5	-0.38	56414454	106335	48.17	531	539	525	690	372	531	530.54	0.70	0	-2807	541	536	530	525	519	538	527	558	159	500	370	1	1	111611693	590	12.90	0.35	12	0.10	41.00	1493.00	629	20230714	-15.90	425	20231024	24.47	551	-3.99	20240109	425	24.47	20240419	629	-15.90	20230714	425	24.47	20231024	0.00	N	004870	500	558 억		777669	N	N	89	N	00	N
109	20240712	130201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	530	-1	5	-0.19	55200872	104039	47.13	531	539	525	690	372	531	530.58	0.70	0	-2493	541	536	530	525	519	538	527	558	159	500	370	1	1	111611693	592	12.93	0.35	12	0.09	41.00	1493.00	629	20230714	-15.74	425	20231024	24.71	551	-3.81	20240109	425	24.71	20240419	629	-15.74	20230714	425	24.71	20231024	0.00	N	004870	500	558 억		777669	N	N	89	N	00	N
110	20240712	120201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	1	2	0.19	46248109	87057	39.43	531	539	525	690	372	531	531.24	0.70	0	-6048	541	536	530	525	519	538	527	558	159	500	370	1	1	111611693	594	12.98	0.36	12	0.08	41.00	1493.00	629	20230714	-15.42	425	20231024	25.18	551	-3.45	20240109	425	25.18	20240419	629	-15.42	20230714	425	25.18	20231024	0.00	N	004870	500	558 억		777669	N	N	89	N	00	N
111	20240712	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	537	6	2	1.13	44485663	83759	37.94	531	539	525	690	372	531	531.12	0.70	0	-5959	541	536	530	525	519	538	527	558	159	500	370	1	1	111611693	599	13.10	0.36	12	0.08	41.00	1493.00	629	20230714	-14.63	425	20231024	26.35	551	-2.54	20240109	425	26.35	20240419	629	-14.63	20230714	425	26.35	20231024	0.00	N	004870	500	558 억		777669	N	N	89	N	00	N
112	20240712	100201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	3	2	0.56	33182158	62660	28.38	531	535	525	690	372	531	529.56	0.70	0	-5608	541	536	530	525	519	538	527	558	159	500	370	1	1	111611693	596	13.02	0.36	12	0.06	41.00	1493.00	629	20230714	-15.10	425	20231024	25.65	551	-3.09	20240109	425	25.65	20240419	629	-15.10	20230714	425	25.65	20231024	0.00	N	004870	500	558 억		777669	N	N	89	N	00	N
113	20240712	090200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	0	3	0.00	2192499	4129	1.87	531	531	531	690	372	531	531.00	0.70	0	0	541	536	530	525	519	538	527	558	159	500	370	1	1	111611693	593	12.95	0.36	12	0.00	41.00	1493.00	629	20230714	-15.58	425	20231024	24.94	551	-3.63	20240109	425	24.94	20240419	629	-15.58	20230714	425	24.94	20231024	0.00	N	004870	500	558 억		777669	N	N	89	N	00	N
114	20240711	160159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	1	2	0.19	116306342	218829	67.34	530	535	524	689	371	530	531.49	0.71	0	-9774	548	539	533	524	518	536	521	558	159	500	370	1	1	111611693	593	12.95	0.36	12	0.20	41.00	1493.00	629	20230714	-15.58	425	20231024	24.94	551	-3.63	20240109	425	24.94	20240419	629	-15.58	20230714	425	24.94	20231024	0.00	N	004870	500	558 억		787380	N	N	89	N	00	N
115	20240711	150200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	1	2	0.19	92176441	173501	53.39	530	535	524	689	371	530	531.27	0.71	0	-7961	548	539	533	524	518	536	521	558	159	500	370	1	1	111611693	593	12.95	0.36	12	0.16	41.00	1493.00	629	20230714	-15.58	425	20231024	24.94	551	-3.63	20240109	425	24.94	20240419	629	-15.58	20230714	425	24.94	20231024	0.00	N	004870	500	558 억		787380	N	N	42	N	00	N
116	20240711	140201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	1	2	0.19	87405889	164518	50.62	530	535	524	689	371	530	531.28	0.71	0	-7961	548	539	533	524	518	536	521	558	159	500	370	1	1	111611693	593	12.95	0.36	12	0.15	41.00	1493.00	629	20230714	-15.58	425	20231024	24.94	551	-3.63	20240109	425	24.94	20240419	629	-15.58	20230714	425	24.94	20231024	0.00	N	004870	500	558 억		787380	N	N	42	N	00	N
117	20240711	130200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	2	2	0.38	72321920	136120	41.89	530	535	524	689	371	530	531.31	0.71	0	-1047	548	539	533	524	518	536	521	558	159	500	370	1	1	111611693	594	12.98	0.36	12	0.12	41.00	1493.00	629	20230714	-15.42	425	20231024	25.18	551	-3.45	20240109	425	25.18	20240419	629	-15.42	20230714	425	25.18	20231024	0.00	N	004870	500	558 억		787380	N	N	42	N	00	N
118	20240711	120201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	530	0	3	0.00	54928333	103368	31.81	530	535	524	689	371	530	531.39	0.71	0	-2031	548	539	533	524	518	536	521	558	159	500	370	1	1	111611693	592	12.93	0.35	12	0.09	41.00	1493.00	629	20230714	-15.74	425	20231024	24.71	551	-3.81	20240109	425	24.71	20240419	629	-15.74	20230714	425	24.71	20231024	0.00	N	004870	500	558 억		787380	N	N	42	N	00	N
119	20240711	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	2	2	0.38	44370263	83473	25.69	530	535	524	689	371	530	531.55	0.71	0	-4950	548	539	533	524	518	536	521	558	159	500	370	1	1	111611693	594	12.98	0.36	12	0.07	41.00	1493.00	629	20230714	-15.42	425	20231024	25.18	551	-3.45	20240109	425	25.18	20240419	629	-15.42	20230714	425	25.18	20231024	0.00	N	004870	500	558 억		787380	N	N	42	N	00	N
120	20240711	100159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	2	2	0.38	28751302	54084	16.64	530	535	524	689	371	530	531.60	0.71	0	-5961	548	539	533	524	518	536	521	558	159	500	370	1	1	111611693	594	12.98	0.36	12	0.05	41.00	1493.00	629	20230714	-15.42	425	20231024	25.18	551	-3.45	20240109	425	25.18	20240419	629	-15.42	20230714	425	25.18	20231024	0.00	N	004870	500	558 억		787380	N	N	42	N	00	N
121	20240711	090159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	527	-3	5	-0.57	5445328	10297	3.17	530	530	524	689	371	530	528.83	0.71	0	658	548	539	533	524	518	536	521	558	159	500	370	1	1	111611693	588	12.85	0.35	12	0.01	41.00	1493.00	629	20230714	-16.22	425	20231024	24.00	551	-4.36	20240109	425	24.00	20240419	629	-16.22	20230714	425	24.00	20231024	0.00	N	004870	500	558 억		787380	N	N	42	N	00	N
122	20240710	160200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	530	-2	5	-0.38	173477784	324945	105.57	537	542	527	691	373	532	533.87	0.74	0	-42010	545	538	533	526	521	536	524	558	159	500	370	1	1	111611693	592	12.93	0.35	12	0.29	41.00	1493.00	631	20230704	-16.01	425	20231024	24.71	551	-3.81	20240109	425	24.71	20240419	629	-15.74	20230714	425	24.71	20231024	0.00	N	004870	500	558 억		829390	N	N	42	N	00	N
123	20240710	150200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	-1	5	-0.19	161696372	302742	98.36	537	542	527	691	373	532	534.11	0.74	0	-37411	545	538	533	526	521	536	524	558	159	500	370	1	1	111611693	593	12.95	0.36	12	0.27	41.00	1493.00	631	20230704	-15.85	425	20231024	24.94	551	-3.63	20240109	425	24.94	20240419	629	-15.58	20230714	425	24.94	20231024	0.00	N	004870	500	558 억		829390	N	N	48	N	00	N
124	20240710	140200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	0	3	0.00	155911988	291852	94.82	537	542	527	691	373	532	534.22	0.74	0	-36796	545	538	533	526	521	536	524	558	159	500	370	1	1	111611693	594	12.98	0.36	12	0.26	41.00	1493.00	631	20230704	-15.69	425	20231024	25.18	551	-3.45	20240109	425	25.18	20240419	629	-15.42	20230714	425	25.18	20231024	0.00	N	004870	500	558 억		829390	N	N	48	N	00	N
125	20240710	130200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	528	-4	5	-0.75	149565561	279865	90.93	537	542	527	691	373	532	534.42	0.74	0	-33190	545	538	533	526	521	536	524	558	159	500	370	1	1	111611693	589	12.88	0.35	12	0.25	41.00	1493.00	631	20230704	-16.32	425	20231024	24.24	551	-4.17	20240109	425	24.24	20240419	629	-16.06	20230714	425	24.24	20231024	0.00	N	004870	500	558 억		829390	N	N	48	N	00	N
126	20240710	120200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	528	-4	5	-0.75	137296712	256652	83.39	537	542	527	691	373	532	534.95	0.74	0	-33123	545	538	533	526	521	536	524	558	159	500	370	1	1	111611693	589	12.88	0.35	12	0.23	41.00	1493.00	631	20230704	-16.32	425	20231024	24.24	551	-4.17	20240109	425	24.24	20240419	629	-16.06	20230714	425	24.24	20231024	0.00	N	004870	500	558 억		829390	N	N	48	N	00	N
127	20240710	110201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	1	2	0.19	132664302	247914	80.55	537	542	527	691	373	532	535.12	0.74	0	-33121	545	538	533	526	521	536	524	558	159	500	370	1	1	111611693	595	13.00	0.36	12	0.22	41.00	1493.00	631	20230704	-15.53	425	20231024	25.41	551	-3.27	20240109	425	25.41	20240419	629	-15.26	20230714	425	25.41	20231024	0.00	N	004870	500	558 억		829390	N	N	48	N	00	N
128	20240710	100159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	2	2	0.38	82050766	153144	49.76	537	542	527	691	373	532	535.78	0.74	0	-30142	545	538	533	526	521	536	524	558	159	500	370	1	1	111611693	596	13.02	0.36	12	0.14	41.00	1493.00	631	20230704	-15.37	425	20231024	25.65	551	-3.09	20240109	425	25.65	20240419	629	-15.10	20230714	425	25.65	20231024	0.00	N	004870	500	558 억		829390	N	N	48	N	00	N
129	20240710	090200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	0	3	0.00	1763694	3287	1.07	537	537	532	691	373	532	536.57	0.74	0	-287	545	538	533	526	521	536	524	558	159	500	370	1	1	111611693	594	12.98	0.36	12	0.00	41.00	1493.00	631	20230704	-15.69	425	20231024	25.18	551	-3.45	20240109	425	25.18	20240419	629	-15.42	20230714	425	25.18	20231024	0.00	N	004870	500	558 억		829390	N	N	48	N	00	N
130	20240709	160200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	-1	5	-0.19	164335588	307790	57.08	533	540	528	692	374	533	533.92	0.76	0	-22807	556	544	527	515	498	536	507	558	159	500	370	1	1	111611693	594	12.98	0.36	12	0.28	41.00	1493.00	639	20230703	-16.74	425	20231024	25.18	551	-3.45	20240109	425	25.18	20240419	629	-15.42	20230714	425	25.18	20231024	0.00	N	004870	500	558 억		852197	N	N	48	N	00	N
131	20240709	150200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	534	1	2	0.19	160187880	300000	55.64	533	540	528	692	374	533	533.96	0.76	0	-22196	556	544	527	515	498	536	507	558	159	500	370	1	1	111611693	596	13.02	0.36	12	0.27	41.00	1493.00	639	20230703	-16.43	425	20231024	25.65	551	-3.09	20240109	425	25.65	20240419	629	-15.10	20230714	425	25.65	20231024	0.00	N	004870	500	558 억		852197	N	N	68	N	00	N
132	20240709	140200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	531	-2	5	-0.38	150924087	282610	52.41	533	540	528	692	374	533	534.04	0.76	0	-17085	556	544	527	515	498	536	507	558	159	500	370	1	1	111611693	593	12.95	0.36	12	0.25	41.00	1493.00	639	20230703	-16.90	425	20231024	24.94	551	-3.63	20240109	425	24.94	20240419	629	-15.58	20230714	425	24.94	20231024	0.00	N	004870	500	558 억		852197	N	N	68	N	00	N
133	20240709	130159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	0	3	0.00	114419705	214088	39.70	533	540	528	692	374	533	534.45	0.76	0	-7308	556	544	527	515	498	536	507	558	159	500	370	1	1	111611693	595	13.00	0.36	12	0.19	41.00	1493.00	639	20230703	-16.59	425	20231024	25.41	551	-3.27	20240109	425	25.41	20240419	629	-15.26	20230714	425	25.41	20231024	0.00	N	004870	500	558 억		852197	N	N	68	N	00	N
134	20240709	120201	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	0	3	0.00	102575925	191856	35.58	533	540	528	692	374	533	534.65	0.76	0	-6961	556	544	527	515	498	536	507	558	159	500	370	1	1	111611693	595	13.00	0.36	12	0.17	41.00	1493.00	639	20230703	-16.59	425	20231024	25.41	551	-3.27	20240109	425	25.41	20240419	629	-15.26	20230714	425	25.41	20231024	0.00	N	004870	500	558 억		852197	N	N	68	N	00	N
135	20240709	110200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	535	2	2	0.38	80541120	150629	27.94	533	540	528	692	374	533	534.70	0.76	0	-7287	556	544	527	515	498	536	507	558	159	500	370	1	1	111611693	597	13.05	0.36	12	0.13	41.00	1493.00	639	20230703	-16.28	425	20231024	25.88	551	-2.90	20240109	425	25.88	20240419	629	-14.94	20230714	425	25.88	20231024	0.00	N	004870	500	558 억		852197	N	N	68	N	00	N
136	20240709	100200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	538	5	2	0.94	48739971	91270	16.93	533	538	528	692	374	533	534.02	0.76	0	-7711	556	544	527	515	498	536	507	558	159	500	370	1	1	111611693	600	13.12	0.36	12	0.08	41.00	1493.00	639	20230703	-15.81	425	20231024	26.59	551	-2.36	20240109	425	26.59	20240419	629	-14.47	20230714	425	26.59	20231024	0.00	N	004870	500	558 억		852197	N	N	68	N	00	N
137	20240709	090200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	0	3	0.00	994578	1866	0.35	533	533	533	692	374	533	533.00	0.76	0	-271	556	544	527	515	498	536	507	558	159	500	370	1	1	111611693	595	13.00	0.36	12	0.00	41.00	1493.00	639	20230703	-16.59	425	20231024	25.41	551	-3.27	20240109	425	25.41	20240419	629	-15.26	20230714	425	25.41	20231024	0.00	N	004870	500	558 억		852197	N	N	68	N	00	N
138	20240708	160159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	0	3	0.00	282584205	536401	51.58	539	539	510	692	374	533	526.82	0.77	0	-10847	559	545	522	508	485	553	516	558	159	500	370	1	1	111611693	595	13.00	0.36	12	0.48	41.00	1493.00	639	20230703	-16.59	425	20231024	25.41	551	-3.27	20240109	425	25.41	20240419	629	-15.26	20230714	425	25.41	20231024	0.00	N	004870	500	558 억		862980	N	N	68	N	00	N
139	20240708	150159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	536	3	2	0.56	271450736	515621	49.59	539	539	510	692	374	533	526.45	0.77	0	-7913	559	545	522	508	485	553	516	558	159	500	370	1	1	111611693	598	13.07	0.36	12	0.46	41.00	1493.00	639	20230703	-16.12	425	20231024	26.12	551	-2.72	20240109	425	26.12	20240419	629	-14.79	20230714	425	26.12	20231024	0.00	N	004870	500	558 억		862980	N	N	79	N	00	N
140	20240708	140200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	529	-4	5	-0.75	161191835	306635	29.49	539	539	510	692	374	533	525.68	0.77	0	-19237	559	545	522	508	485	553	516	558	159	500	370	1	1	111611693	590	12.90	0.35	12	0.27	41.00	1493.00	639	20230703	-17.21	425	20231024	24.47	551	-3.99	20240109	425	24.47	20240419	629	-15.90	20230714	425	24.47	20231024	0.00	N	004870	500	558 억		862980	N	N	79	N	00	N
141	20240708	130159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	525	-8	5	-1.50	150890114	287082	27.61	539	539	510	692	374	533	525.60	0.77	0	-18514	559	545	522	508	485	553	516	558	159	500	370	1	1	111611693	586	12.80	0.35	12	0.26	41.00	1493.00	639	20230703	-17.84	425	20231024	23.53	551	-4.72	20240109	425	23.53	20240419	629	-16.53	20230714	425	23.53	20231024	0.00	N	004870	500	558 억		862980	N	N	79	N	00	N
142	20240708	120159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	528	-5	5	-0.94	138100296	262784	25.27	539	539	510	692	374	533	525.53	0.77	0	-13998	559	545	522	508	485	553	516	558	159	500	370	1	1	111611693	589	12.88	0.35	12	0.24	41.00	1493.00	639	20230703	-17.37	425	20231024	24.24	551	-4.17	20240109	425	24.24	20240419	629	-16.06	20230714	425	24.24	20231024	0.00	N	004870	500	558 억		862980	N	N	79	N	00	N
143	20240708	110158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	530	-3	5	-0.56	128303697	244222	23.49	539	539	510	692	374	533	525.36	0.77	0	-11416	559	545	522	508	485	553	516	558	159	500	370	1	1	111611693	592	12.93	0.35	12	0.22	41.00	1493.00	639	20230703	-17.06	425	20231024	24.71	551	-3.81	20240109	425	24.71	20240419	629	-15.74	20230714	425	24.71	20231024	0.00	N	004870	500	558 억		862980	N	N	79	N	00	N
144	20240708	100159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	527	-6	5	-1.13	93225367	177882	17.11	539	539	510	692	374	533	524.09	0.77	0	-3475	559	545	522	508	485	553	516	558	159	500	370	1	1	111611693	588	12.85	0.35	12	0.16	41.00	1493.00	639	20230703	-17.53	425	20231024	24.00	551	-4.36	20240109	425	24.00	20240419	629	-16.22	20230714	425	24.00	20231024	0.00	N	004870	500	558 억		862980	N	N	79	N	00	N
145	20240708	090159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	0	3	0.00	6796241	12672	1.22	539	539	533	692	374	533	536.32	0.77	0	-1810	559	545	522	508	485	553	516	558	159	500	370	1	1	111611693	595	13.00	0.36	12	0.01	41.00	1493.00	639	20230703	-16.59	425	20231024	25.41	551	-3.27	20240109	425	25.41	20240419	629	-15.26	20230714	425	25.41	20231024	0.00	N	004870	500	558 억		862980	N	N	79	N	00	N
146	20240705	160159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	533	24	2	4.72	535348938	1030482	96.34	508	536	499	661	357	509	519.31	0.74	0	40675	530	519	507	496	484	513	490	558	152	500	350	1	1	111611693	595	13.00	0.36	12	0.92	41.00	1493.00	639	20230629	-16.59	425	20231024	25.41	551	-3.27	20240109	425	25.41	20240419	629	-15.26	20230714	425	25.41	20231024	0.00	N	004870	500	558 억		821982	N	N	79	N	00	N
147	20240705	150159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	529	20	2	3.93	460358261	889229	83.13	508	536	499	661	357	509	517.70	0.74	0	40655	530	519	507	496	484	513	490	558	152	500	350	1	1	111611693	590	12.90	0.35	12	0.80	41.00	1493.00	639	20230629	-17.21	425	20231024	24.47	551	-3.99	20240109	425	24.47	20240419	629	-15.90	20230714	425	24.47	20231024	0.00	N	004870	500	558 억		821982	N	N	25	N	00	N
148	20240705	140200	57	100.00	KOSPI		비금속광물	N	N	N	N		N	532	23	2	4.52	316525260	617683	57.75	508	533	499	661	357	509	512.44	0.74	0	19937	530	519	507	496	484	513	490	558	152	500	350	1	1	111611693	594	12.98	0.36	12	0.55	41.00	1493.00	639	20230629	-16.74	425	20231024	25.18	551	-3.45	20240109	425	25.18	20240419	629	-15.42	20230714	425	25.18	20231024	0.00	N	004870	500	558 억		821982	N	N	25	N	00	N
149	20240705	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	510	1	2	0.20	194969233	386037	36.09	508	516	499	661	357	509	505.05	0.74	0	27665	530	519	507	496	484	513	490	558	152	500	350	1	1	111611693	569	12.44	0.34	12	0.35	41.00	1493.00	639	20230629	-20.19	425	20231024	20.00	551	-7.44	20240109	425	20.00	20240419	629	-18.92	20230714	425	20.00	20231024	0.00	N	004870	500	558 억		821982	N	N	25	N	00	N
150	20240705	120159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	505	-4	5	-0.79	175016368	346676	32.41	508	516	499	661	357	509	504.84	0.74	0	33482	530	519	507	496	484	513	490	558	152	500	350	1	1	111611693	564	12.32	0.34	12	0.31	41.00	1493.00	639	20230629	-20.97	425	20231024	18.82	551	-8.35	20240109	425	18.82	20240419	629	-19.71	20230714	425	18.82	20231024	0.00	N	004870	500	558 억		821982	N	N	25	N	00	N
151	20240705	110158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	504	-5	5	-0.98	159178688	315267	29.47	508	516	499	661	357	509	504.90	0.74	0	34654	530	519	507	496	484	513	490	558	152	500	350	1	1	111611693	563	12.29	0.34	12	0.28	41.00	1493.00	639	20230629	-21.13	425	20231024	18.59	551	-8.53	20240109	425	18.59	20240419	629	-19.87	20230714	425	18.59	20231024	0.00	N	004870	500	558 억		821982	N	N	25	N	00	N
152	20240705	100158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	507	-2	5	-0.39	69069265	137196	12.83	508	510	499	661	357	509	503.43	0.74	0	20797	530	519	507	496	484	513	490	558	152	500	350	1	1	111611693	566	12.37	0.34	12	0.12	41.00	1493.00	639	20230629	-20.66	425	20231024	19.29	551	-7.99	20240109	425	19.29	20240419	629	-19.40	20230714	425	19.29	20231024	0.00	N	004870	500	558 억		821982	N	N	25	N	00	N
153	20240705	090159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	505	-4	5	-0.79	8767151	17301	1.62	508	510	501	661	357	509	506.74	0.74	0	2501	530	519	507	496	484	513	490	558	152	500	350	1	1	111611693	564	12.32	0.34	12	0.02	41.00	1493.00	639	20230629	-20.97	425	20231024	18.82	551	-8.35	20240109	425	18.82	20240419	629	-19.71	20230714	425	18.82	20231024	0.00	N	004870	500	558 억		821982	N	N	25	N	00	N
154	20240704	160158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	509	-1	5	-0.20	156315483	309895	26.55	518	518	495	663	357	510	504.41	0.73	0	26781	540	524	505	489	470	527	492	558	153	500	350	1	1	111611693	568	12.41	0.34	12	0.28	41.00	1493.00	639	20230629	-20.34	425	20231024	19.76	551	-7.62	20240109	425	19.76	20240419	631	-19.33	20230704	425	19.76	20231024	0.00	N	004870	500	558 억		809964	N	N	25	N	00	N
155	20240704	150159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	512	2	2	0.39	138905427	275807	23.63	518	518	495	663	357	510	503.63	0.73	0	27109	540	524	505	489	470	527	492	558	153	500	350	1	1	111611693	571	12.49	0.34	12	0.25	41.00	1493.00	639	20230629	-19.87	425	20231024	20.47	551	-7.08	20240109	425	20.47	20240419	631	-18.86	20230704	425	20.47	20231024	0.00	N	004870	500	558 억		809964	N	N	1	N	00	N
156	20240704	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	506	-4	5	-0.78	121281184	241204	20.66	518	518	495	663	357	510	502.82	0.73	0	40067	540	524	505	489	470	527	492	558	153	500	350	1	1	111611693	565	12.34	0.34	12	0.22	41.00	1493.00	639	20230629	-20.81	425	20231024	19.06	551	-8.17	20240109	425	19.06	20240419	631	-19.81	20230704	425	19.06	20231024	0.00	N	004870	500	558 억		809964	N	N	1	N	00	N
157	20240704	130159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	504	-6	5	-1.18	108519918	215923	18.50	518	518	495	663	357	510	502.59	0.73	0	37268	540	524	505	489	470	527	492	558	153	500	350	1	1	111611693	563	12.29	0.34	12	0.19	41.00	1493.00	639	20230629	-21.13	425	20231024	18.59	551	-8.53	20240109	425	18.59	20240419	631	-20.13	20230704	425	18.59	20231024	0.00	N	004870	500	558 억		809964	N	N	1	N	00	N
158	20240704	120158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	506	-4	5	-0.78	95805360	190778	16.34	518	518	495	663	357	510	502.18	0.73	0	34371	540	524	505	489	470	527	492	558	153	500	350	1	1	111611693	565	12.34	0.34	12	0.17	41.00	1493.00	639	20230629	-20.81	425	20231024	19.06	551	-8.17	20240109	425	19.06	20240419	631	-19.81	20230704	425	19.06	20231024	0.00	N	004870	500	558 억		809964	N	N	1	N	00	N
159	20240704	110158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	505	-5	5	-0.98	87303569	173944	14.90	518	518	495	663	357	510	501.91	0.73	0	31162	540	524	505	489	470	527	492	558	153	500	350	1	1	111611693	564	12.32	0.34	12	0.16	41.00	1493.00	639	20230629	-20.97	425	20231024	18.82	551	-8.35	20240109	425	18.82	20240419	631	-19.97	20230704	425	18.82	20231024	0.00	N	004870	500	558 억		809964	N	N	1	N	00	N
160	20240704	100158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	500	-10	5	-1.96	51793406	102964	8.82	518	518	500	663	357	510	503.02	0.73	0	13839	540	524	505	489	470	527	492	558	153	500	350	1	1	111611693	558	12.20	0.33	12	0.09	41.00	1493.00	639	20230629	-21.75	425	20231024	17.65	551	-9.26	20240109	425	17.65	20240419	631	-20.76	20230704	425	17.65	20231024	0.00	N	004870	500	558 억		809964	N	N	1	N	00	N
161	20240704	090158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	509	-1	5	-0.20	3728096	7254	0.62	518	518	509	663	357	510	513.94	0.73	0	390	540	524	505	489	470	527	492	558	153	500	350	1	1	111611693	568	12.41	0.34	12	0.01	41.00	1493.00	639	20230629	-20.34	425	20231024	19.76	551	-7.62	20240109	425	19.76	20240419	631	-19.33	20230704	425	19.76	20231024	0.00	N	004870	500	558 억		809964	N	N	1	N	00	N
162	20240703	160157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	510	-11	5	-2.11	589642353	1164762	22.27	510	521	486	677	365	521	506.23	0.71	0	76855	578	549	508	479	438	564	494	558	156	500	360	1	1	111611693	569	12.44	0.34	12	1.04	41.00	1493.00	642	20230627	-20.56	425	20231024	20.00	551	-7.44	20240109	425	20.00	20240419	639	-20.19	20230703	425	20.00	20231024	0.00	N	004870	500	558 억		789832	N	N	1	N	00	N
163	20240703	150158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	509	-12	5	-2.30	544809236	1075751	20.57	510	521	486	677	365	521	506.45	0.71	0	75910	578	549	508	479	438	564	494	558	156	500	360	1	1	111611693	568	12.41	0.34	12	0.96	41.00	1493.00	642	20230627	-20.72	425	20231024	19.76	551	-7.62	20240109	425	19.76	20240419	639	-20.34	20230703	425	19.76	20231024	0.00	N	004870	500	558 억		789832	N	N	1	N	00	N
164	20240703	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	506	-15	5	-2.88	536150230	1058685	20.24	510	521	486	677	365	521	506.43	0.71	0	77794	578	549	508	479	438	564	494	558	156	500	360	1	1	111611693	565	12.34	0.34	12	0.95	41.00	1493.00	642	20230627	-21.18	425	20231024	19.06	551	-8.17	20240109	425	19.06	20240419	639	-20.81	20230703	425	19.06	20231024	0.00	N	004870	500	558 억		789832	N	N	1	N	00	N
165	20240703	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	513	-8	5	-1.54	452700421	894542	17.10	510	521	486	677	365	521	506.07	0.71	0	82383	578	549	508	479	438	564	494	558	156	500	360	1	1	111611693	573	12.51	0.34	12	0.80	41.00	1493.00	642	20230627	-20.09	425	20231024	20.71	551	-6.90	20240109	425	20.71	20240419	639	-19.72	20230703	425	20.71	20231024	0.00	N	004870	500	558 억		789832	N	N	1	N	00	N
166	20240703	120158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	505	-16	5	-3.07	402369261	794574	15.19	510	521	486	677	365	521	506.40	0.71	0	61066	578	549	508	479	438	564	494	558	156	500	360	1	1	111611693	564	12.32	0.34	12	0.71	41.00	1493.00	642	20230627	-21.34	425	20231024	18.82	551	-8.35	20240109	425	18.82	20240419	639	-20.97	20230703	425	18.82	20231024	0.00	N	004870	500	558 억		789832	N	N	1	N	00	N
167	20240703	110158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	512	-9	5	-1.73	312202842	616332	11.78	510	521	486	677	365	521	506.55	0.71	0	48977	578	549	508	479	438	564	494	558	156	500	360	1	1	111611693	571	12.49	0.34	12	0.55	41.00	1493.00	642	20230627	-20.25	425	20231024	20.47	551	-7.08	20240109	425	20.47	20240419	639	-19.87	20230703	425	20.47	20231024	0.00	N	004870	500	558 억		789832	N	N	1	N	00	N
168	20240703	100159	57	100.00	KOSPI		비금속광물	N	N	N	N		N	503	-18	5	-3.45	220622839	438383	8.38	510	521	486	677	365	521	503.27	0.71	0	48098	578	549	508	479	438	564	494	558	156	500	360	1	1	111611693	561	12.27	0.34	12	0.39	41.00	1493.00	642	20230627	-21.65	425	20231024	18.35	551	-8.71	20240109	425	18.35	20240419	639	-21.28	20230703	425	18.35	20231024	0.00	N	004870	500	558 억		789832	N	N	1	N	00	N
169	20240703	090158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	520	-1	5	-0.19	20504196	40057	0.77	510	521	510	677	365	521	511.88	0.71	0	1449	578	549	508	479	438	564	494	558	156	500	360	1	1	111611693	580	12.68	0.35	12	0.04	41.00	1493.00	642	20230627	-19.00	425	20231024	22.35	551	-5.63	20240109	425	22.35	20240419	639	-18.62	20230703	425	22.35	20231024	0.00	N	004870	500	558 억		789832	N	N	1	N	00	N
170	20240702	160158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	521	62	2	13.51	2632625507	5174155	3901.22	475	537	467	596	322	459	508.78	0.70	0	6304	478	468	462	452	446	467	451	558	137	500	320	1	1	111611693	581	12.71	0.35	12	4.64	41.00	1493.00	642	20230627	-18.85	425	20231024	22.59	551	-5.44	20240109	425	22.59	20240419	639	-18.47	20230703	425	22.59	20231024	0.00	N	004870	500	558 억		784408	N	N	1	N	00	N
171	20240702	150158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	518	59	2	12.85	2410503490	4745375	3577.93	475	537	467	596	322	459	507.97	0.70	0	-11522	478	468	462	452	446	467	451	558	137	500	320	1	1	111611693	578	12.63	0.35	12	4.25	41.00	1493.00	642	20230627	-19.31	425	20231024	21.88	551	-5.99	20240109	425	21.88	20240419	639	-18.94	20230703	425	21.88	20231024	0.00	N	004870	500	558 억		784408	N	N	5	N	00	N
172	20240702	140158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	496	37	2	8.06	2207355854	4345799	3276.66	475	537	467	596	322	459	507.93	0.70	0	4624	478	468	462	452	446	467	451	558	137	500	320	1	1	111611693	554	12.10	0.33	12	3.89	41.00	1493.00	642	20230627	-22.74	425	20231024	16.71	551	-9.98	20240109	425	16.71	20240419	639	-22.38	20230703	425	16.71	20231024	0.00	N	004870	500	558 억		784408	N	N	5	N	00	N
173	20240702	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	501	42	2	9.15	2077154378	4080493	3076.62	475	537	467	596	322	459	509.04	0.70	0	-20831	478	468	462	452	446	467	451	558	137	500	320	1	1	111611693	559	12.22	0.34	12	3.66	41.00	1493.00	642	20230627	-21.96	425	20231024	17.88	551	-9.07	20240109	425	17.88	20240419	639	-21.60	20230703	425	17.88	20231024	0.00	N	004870	500	558 억		784408	N	N	5	N	00	N
174	20240702	120158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	520	61	2	13.29	1013425033	2013390	1518.06	475	523	467	596	322	459	503.34	0.70	0	-27969	478	468	462	452	446	467	451	558	137	500	320	1	1	111611693	580	12.68	0.35	12	1.80	41.00	1493.00	642	20230627	-19.00	425	20231024	22.35	551	-5.63	20240109	425	22.35	20240419	639	-18.62	20230703	425	22.35	20231024	0.00	N	004870	500	558 억		784408	N	N	5	N	00	N
175	20240702	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	503	44	2	9.59	484653106	979783	738.74	475	522	467	596	322	459	494.65	0.70	0	-25886	478	468	462	452	446	467	451	558	137	500	320	1	1	111611693	561	12.27	0.34	12	0.88	41.00	1493.00	642	20230627	-21.65	425	20231024	18.35	551	-8.71	20240109	425	18.35	20240419	639	-21.28	20230703	425	18.35	20231024	0.00	N	004870	500	558 억		784408	N	N	5	N	00	N
176	20240702	100158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	479	20	2	4.36	96361230	200945	151.51	475	492	467	596	322	459	479.54	0.70	0	-9765	478	468	462	452	446	467	451	558	137	500	320	1	1	111611693	535	11.68	0.32	12	0.18	41.00	1493.00	642	20230627	-25.39	425	20231024	12.71	551	-13.07	20240109	425	12.71	20240419	639	-25.04	20230703	425	12.71	20231024	0.00	N	004870	500	558 억		784408	N	N	5	N	00	N
177	20240702	090158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	467	8	2	1.74	6370078	13460	10.15	475	475	467	596	322	459	473.26	0.70	0	-6170	478	468	462	452	446	467	451	558	137	500	320	1	1	111611693	521	11.39	0.31	12	0.01	41.00	1493.00	642	20230627	-27.26	425	20231024	9.88	551	-15.25	20240109	425	9.88	20240419	639	-26.92	20230703	425	9.88	20231024	0.00	N	004870	500	558 억		784408	N	N	5	N	00	N
178	20240701	160157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	459	0	3	0.00	61349318	132623	666.98	459	472	456	596	322	459	462.58	0.71	0	-2479	463	461	458	456	453	462	457	558	137	500	320	1	1	111611693	512	11.20	0.31	12	0.12	41.00	1493.00	646	20230623	-28.95	425	20231024	8.00	551	-16.70	20240109	425	8.00	20240419	639	-28.17	20230703	425	8.00	20231024	0.00	N	004870	500	558 억		786887	N	N	5	N	00	N
179	20240701	150158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	462	3	2	0.65	56300625	121641	611.75	459	472	456	596	322	459	462.84	0.71	0	4288	463	461	458	456	453	462	457	558	137	500	320	1	1	111611693	516	11.27	0.31	12	0.11	41.00	1493.00	646	20230623	-28.48	425	20231024	8.71	551	-16.15	20240109	425	8.71	20240419	639	-27.70	20230703	425	8.71	20231024	0.00	N	004870	500	558 억		786887	N	N	5	N	00	N
180	20240701	140157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	465	6	2	1.31	56018565	121033	608.70	459	472	456	596	322	459	462.84	0.71	0	4293	463	461	458	456	453	462	457	558	137	500	320	1	1	111611693	519	11.34	0.31	12	0.11	41.00	1493.00	646	20230623	-28.02	425	20231024	9.41	551	-15.61	20240109	425	9.41	20240419	639	-27.23	20230703	425	9.41	20231024	0.00	N	004870	500	558 억		786887	N	N	5	N	00	N
181	20240701	130158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	465	6	2	1.31	50938281	110048	553.45	459	472	456	596	322	459	462.87	0.71	0	-3025	463	461	458	456	453	462	457	558	137	500	320	1	1	111611693	519	11.34	0.31	12	0.10	41.00	1493.00	646	20230623	-28.02	425	20231024	9.41	551	-15.61	20240109	425	9.41	20240419	639	-27.23	20230703	425	9.41	20231024	0.00	N	004870	500	558 억		786887	N	N	5	N	00	N
182	20240701	120158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	463	4	2	0.87	50864183	109888	552.65	459	472	456	596	322	459	462.87	0.71	0	-3073	463	461	458	456	453	462	457	558	137	500	320	1	1	111611693	517	11.29	0.31	12	0.10	41.00	1493.00	646	20230623	-28.33	425	20231024	8.94	551	-15.97	20240109	425	8.94	20240419	639	-27.54	20230703	425	8.94	20231024	0.00	N	004870	500	558 억		786887	N	N	5	N	00	N
183	20240701	110157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	464	5	2	1.09	34072771	73754	370.92	459	472	456	596	322	459	461.98	0.71	0	-2812	463	461	458	456	453	462	457	558	137	500	320	1	1	111611693	518	11.32	0.31	12	0.07	41.00	1493.00	646	20230623	-28.17	425	20231024	9.18	551	-15.79	20240109	425	9.18	20240419	639	-27.39	20230703	425	9.18	20231024	0.00	N	004870	500	558 억		786887	N	N	5	N	00	N
184	20240701	100157	57	100.00	KOSPI		비금속광물	N	N	N	N		N	471	12	2	2.61	22998944	49951	251.21	459	472	456	596	322	459	460.43	0.71	0	-2890	463	461	458	456	453	462	457	558	137	500	320	1	1	111611693	526	11.49	0.32	12	0.04	41.00	1493.00	646	20230623	-27.09	425	20231024	10.82	551	-14.52	20240109	425	10.82	20240419	639	-26.29	20230703	425	10.82	20231024	0.00	N	004870	500	558 억		786887	N	N	5	N	00	N
185	20240701	090158	57	100.00	KOSPI		비금속광물	N	N	N	N		N	459	0	3	0.00	1195236	2604	13.10	459	459	459	596	322	459	459.00	0.71	0	-8	463	461	458	456	453	462	457	558	137	500	320	1	1	111611693	512	11.20	0.31	12	0.00	41.00	1493.00	646	20230623	-28.95	425	20231024	8.00	551	-16.70	20240109	425	8.00	20240419	639	-28.17	20230703	425	8.00	20231024	0.00	N	004870	500	558 억		786887	N	N	5	N	00	N